Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.29 | 84.92 | 80.73 | 84.52 | 2,003,978 | +3.20(+3.94%) |
Nov 29, 2022 | 81.85 | 82.54 | 80.76 | 81.32 | 817,229 | -0.83(-1.01%) |
Nov 28, 2022 | 84.01 | 84.55 | 81.76 | 82.14 | 1,033,518 | -2.13(-2.53%) |
Nov 25, 2022 | 83.34 | 85.30 | 83.22 | 84.27 | 459,317 | +0.66(+0.79%) |
Nov 23, 2022 | 82.97 | 84.03 | 82.23 | 83.61 | 606,085 | +0.96(+1.16%) |
Nov 22, 2022 | 83.00 | 83.14 | 81.81 | 82.66 | 807,918 | +0.10(+0.12%) |
Nov 21, 2022 | 81.24 | 82.91 | 80.44 | 82.56 | 881,964 | +0.86(+1.05%) |
Nov 18, 2022 | 83.48 | 83.58 | 81.59 | 81.70 | 952,281 | -0.76(-0.92%) |
Nov 17, 2022 | 85.42 | 85.42 | 81.67 | 82.46 | 1,454,878 | -4.18(-4.82%) |
Nov 16, 2022 | 87.57 | 87.57 | 85.53 | 86.64 | 986,035 | -0.95(-1.08%) |
Nov 15, 2022 | 87.18 | 88.90 | 86.70 | 87.59 | 1,168,312 | +1.78(+2.07%) |
Nov 14, 2022 | 86.00 | 87.31 | 85.10 | 85.81 | 906,865 | -1.20(-1.38%) |
Nov 11, 2022 | 83.74 | 90.13 | 83.70 | 87.01 | 2,125,806 | +3.28(+3.92%) |
Nov 10, 2022 | 81.09 | 83.84 | 81.00 | 83.73 | 1,673,229 | +6.05(+7.79%) |
Nov 09, 2022 | 76.70 | 77.84 | 76.30 | 77.68 | 1,388,737 | +0.66(+0.86%) |
Nov 08, 2022 | 78.53 | 79.30 | 76.54 | 77.02 | 1,079,959 | -1.09(-1.39%) |
Nov 07, 2022 | 75.39 | 78.40 | 74.35 | 78.11 | 4,979,018 | +2.78(+3.69%) |
Nov 04, 2022 | 76.32 | 76.66 | 73.48 | 75.32 | 1,270,551 | -0.40(-0.53%) |
Nov 03, 2022 | 72.78 | 76.39 | 70.24 | 75.73 | 1,836,298 | +1.80(+2.43%) |
Nov 02, 2022 | 76.23 | 73.81 | 73.93 | 2,321,619 | -2.81(-3.67%) | |
Nov 01, 2022 | 70.89 | 77.83 | 69.07 | 76.74 | 2,747,816 | +3.23(+4.40%) |
Oct 31, 2022 | 73.27 | 73.85 | 72.44 | 73.51 | 1,599,331 | +0.19(+0.26%) |
Oct 28, 2022 | 73.33 | 73.66 | 71.81 | 73.32 | 812,205 | -0.07(-0.09%) |
Oct 27, 2022 | 75.32 | 75.47 | 73.26 | 73.39 | 855,022 | -1.52(-2.03%) |
Oct 26, 2022 | 73.63 | 76.83 | 73.60 | 74.91 | 1,504,859 | +1.31(+1.78%) |
Oct 25, 2022 | 70.86 | 74.00 | 70.86 | 73.59 | 931,156 | +3.18(+4.52%) |
Oct 24, 2022 | 70.59 | 71.13 | 69.63 | 70.41 | 1,102,182 | +0.12(+0.17%) |
Oct 21, 2022 | 70.20 | 70.61 | 68.58 | 70.29 | 1,284,222 | +0.29(+0.41%) |
Oct 20, 2022 | 71.73 | 72.69 | 69.95 | 70.00 | 1,014,493 | -1.96(-2.72%) |
Oct 19, 2022 | 73.63 | 74.27 | 71.33 | 71.96 | 1,080,983 | -3.13(-4.16%) |
Oct 18, 2022 | 75.67 | 77.23 | 74.45 | 75.09 | 993,358 | +1.60(+2.18%) |
Oct 17, 2022 | 70.88 | 74.75 | 70.56 | 73.49 | 1,037,940 | +3.30(+4.70%) |
Oct 14, 2022 | 72.33 | 72.73 | 70.05 | 70.19 | 821,821 | -1.51(-2.11%) |
Oct 13, 2022 | 68.26 | 72.29 | 67.49 | 71.70 | 1,025,507 | +1.51(+2.15%) |
Oct 12, 2022 | 70.43 | 70.88 | 69.75 | 70.19 | 641,458 | +0.22(+0.32%) |
Oct 11, 2022 | 70.62 | 71.19 | 68.67 | 69.97 | 1,432,199 | -0.62(-0.88%) |
Oct 10, 2022 | 73.63 | 73.63 | 70.56 | 70.59 | 1,349,902 | -2.86(-3.89%) |
Oct 07, 2022 | 75.43 | 75.64 | 72.70 | 73.45 | 978,535 | -3.25(-4.23%) |
Oct 06, 2022 | 76.49 | 77.31 | 76.01 | 76.69 | 923,531 | +0.13(+0.17%) |
Oct 05, 2022 | 75.24 | 77.51 | 74.80 | 76.56 | 5,871,783 | -0.00(-0.00%) |
Oct 04, 2022 | 73.93 | 76.62 | 73.93 | 76.56 | 1,324,983 | +3.84(+5.29%) |
Oct 03, 2022 | 70.97 | 73.42 | 70.10 | 72.72 | 807,458 | +2.25(+3.19%) |
Sep 30, 2022 | 71.25 | 72.82 | 70.35 | 70.47 | 891,249 | -0.40(-0.57%) |
Sep 29, 2022 | 71.16 | 71.40 | 70.06 | 70.87 | 890,419 | -1.00(-1.39%) |
Sep 28, 2022 | 71.19 | 72.46 | 70.46 | 71.87 | 1,352,260 | +1.76(+2.52%) |
Sep 27, 2022 | 72.68 | 73.05 | 69.83 | 70.11 | 1,624,145 | -1.87(-2.60%) |
Sep 26, 2022 | 72.26 | 73.32 | 71.58 | 71.98 | 965,159 | -0.24(-0.34%) |
Sep 23, 2022 | 71.93 | 72.30 | 70.32 | 72.22 | 994,048 | +0.21(+0.29%) |
Sep 22, 2022 | 73.42 | 73.84 | 71.44 | 72.01 | 967,690 | -1.50(-2.04%) |
Sep 21, 2022 | 75.27 | 76.07 | 73.29 | 73.51 | 1,419,858 | -0.95(-1.28%) |
Sep 20, 2022 | 74.42 | 75.16 | 73.39 | 74.46 | 903,304 | -0.97(-1.28%) |
Sep 19, 2022 | 76.08 | 76.08 | 74.32 | 75.43 | 1,328,905 | -0.90(-1.17%) |
Sep 16, 2022 | 77.89 | 77.89 | 74.80 | 76.32 | 1,873,549 | -2.18(-2.78%) |
Sep 15, 2022 | 79.48 | 80.76 | 78.26 | 78.50 | 785,860 | -0.82(-1.03%) |
Sep 14, 2022 | 80.21 | 80.36 | 78.22 | 79.32 | 1,234,183 | -1.04(-1.29%) |
Sep 13, 2022 | 83.00 | 83.64 | 80.25 | 80.36 | 905,714 | -5.20(-6.08%) |
Sep 12, 2022 | 85.94 | 86.76 | 85.18 | 85.56 | 711,212 | -0.49(-0.57%) |
Sep 09, 2022 | 85.18 | 86.50 | 84.99 | 86.05 | 766,426 | +1.02(+1.20%) |
Sep 08, 2022 | 82.12 | 85.04 | 81.48 | 85.03 | 968,657 | +2.12(+2.56%) |
Sep 07, 2022 | 80.52 | 83.02 | 79.06 | 82.91 | 1,446,292 | +1.26(+1.55%) |
Sep 06, 2022 | 81.73 | 82.33 | 80.94 | 81.64 | 908,414 | -0.25(-0.30%) |
Sep 02, 2022 | 83.22 | 83.65 | 81.61 | 81.89 | 601,547 | -0.70(-0.84%) |